Mughal Energy Ltd historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2026-10-19	35.010	37.250	34.100	37.250	37.250	2
2026-10-16	36.010	40.980	34.500	37.250	37.250	33
2026-10-15	34.260	40.980	34.260	37.250	37.250	44
2026-10-14	34.000	40.980	34.000	37.250	37.250	56
2026-10-13	34.000	40.970	34.000	37.250	37.250	51
2026-10-12	37.250	38.000	37.250	37.250	37.250	3,885
2026-10-09	37.250	41.090	37.250	41.090	41.090	101
2026-10-08	37.250	41.090	37.250	41.090	41.090	1
2026-10-07	38.000	41.090	38.000	41.090	41.090	1
2026-10-06	37.250	41.090	37.250	41.090	41.090	1
2026-10-05	38.000	41.090	38.000	41.090	41.090	26
2026-10-02	37.510	41.090	37.250	41.090	41.090	2
2026-10-01	37.000	41.110	37.000	41.090	41.090	781
2026-09-30	41.000	45.000	41.000	41.000	41.000	111
2026-09-29	41.000	41.000	41.000	41.000	41.000	3,000
2026-09-28	39.000	47.530	39.000	43.210	43.210	399
2026-09-25	40.000	47.520	40.000	43.210	43.210	101
2026-09-24	39.010	47.530	39.010	43.210	43.210	304
2026-09-23	47.480	47.480	39.000	43.210	43.210	102
2026-09-22	39.100	46.350	39.100	43.210	43.210	2
2026-09-21	39.010	47.350	39.010	43.210	43.210	22
2026-09-18	39.000	47.500	39.000	43.210	43.210	104
2026-09-17	35.550	43.210	35.550	43.210	43.210	8,694
2026-09-16	37.010	43.210	37.010	39.280	39.280	301
2026-09-15	36.000	39.280	36.000	39.280	39.280	71
2026-09-14	33.000	39.280	33.000	39.280	39.280	1,152
2026-09-11	33.000	36.990	33.000	35.710	35.710	285
2026-09-10	33.010	35.710	33.010	35.710	35.710	3
2026-09-09	38.500	38.500	33.050	35.710	35.710	700
2026-09-08	35.000	35.010	35.000	35.000	35.000	1,115
2026-09-07	35.000	35.000	35.000	35.000	35.000	15,536
2026-09-04	32.260	35.070	32.260	35.070	35.070	1
2026-09-03	32.400	35.070	32.400	35.070	35.070	1
2026-09-02	31.500	38.000	31.500	35.070	35.070	2,749
2026-09-01	34.910	34.950	31.020	34.850	34.850	4,255
2026-08-31	30.010	34.950	30.010	31.770	31.770	452
2026-08-28	34.950	34.950	31.770	31.770	31.770	46
2026-08-25	32.000	32.910	29.900	31.770	31.770	3,400
2026-08-24	29.920	29.920	29.920	29.920	29.920	1,851
2026-08-21	29.920	29.920	27.200	27.200	27.200	260
2026-08-19	29.000	29.920	27.200	27.200	27.200	15
2026-08-17	25.000	27.200	25.000	27.200	27.200	1
2026-08-13	27.100	27.500	27.100	27.200	27.200	2,516
2026-08-12	29.920	29.920	29.920	29.920	29.920	500
2026-08-11	29.920	29.920	27.200	27.200	27.200	10
2026-08-07	29.920	29.920	27.200	27.200	27.200	10
2026-08-06	27.800	27.800	27.200	27.200	27.200	200
2026-08-03	24.510	27.200	24.510	27.200	27.200	1
2026-07-29	27.200	27.200	27.190	27.200	27.200	1,500
2026-07-28	27.200	27.200	24.010	24.730	24.730	11
2026-07-27	23.020	27.200	23.020	24.730	24.730	151
2026-07-24	22.610	24.730	22.610	24.730	24.730	1
2026-07-23	24.730	24.730	24.730	24.730	24.730	1
2026-07-22	27.200	27.200	24.730	24.730	24.730	2
2026-07-16	27.200	27.200	24.730	24.730	24.730	1
2026-07-15	27.200	27.200	24.730	24.730	24.730	120
2026-07-14	27.200	27.200	24.730	24.730	24.730	163
2026-07-13	27.200	27.200	24.730	24.730	24.730	225
2026-07-07	27.200	27.200	24.730	24.730	24.730	2
2026-07-06	27.200	27.200	24.730	24.730	24.730	200

Page 1 of 6 · 319 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

No dividends on record.

Open, high, low and close are as traded (PKR). Adjusted close accounts for splits and dividends. Educational only, not financial advice.